Tour v526
CRWD
CROWDSTRIKE HLDGS IN Class A
$221.77 +17.23%
8/27 10:05

Option Volume

Detail
Current (08/27 10:05am) 116,122
Calls: 74,387 (64%)
Puts: 41,735 (36%)
Prior (08/20) 8,579
Calls: 4,043 (47%)
Puts: 4,536 (53%)
Current vs Prior +1253.56%
Calls: +1739.90% (Calls)
Puts: +820.08% (Puts)
Prior 7-Day Total 328,848
Calls: 169,771 (52%)
Puts: 159,077 (48%)
Prior 7-Day Average 46,978
Calls: 24,253 (52%)
Puts: 22,725 (48%)
Current vs Prior 7-Day Avg +147.18%
Calls: +206.71%
Puts: +83.65%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:05am) $118.66M
Calls: $105.78M (89%)
Puts: $12.88M (11%)
Prior (08/20) $5.27M
Calls: $2.93M (56%)
Puts: $2.34M (44%)
Current vs Prior +2150.91%
Calls: +3503.93%
Puts: +451.36%
Prior 7-Day Total $434.67M
Calls: $291.08M (67%)
Puts: $143.59M (33%)
Prior 7-Day Average $62.10M
Calls: $41.58M (67%)
Puts: $20.51M (33%)
Current vs Prior 7-Day Avg +91.09%
Calls: +154.37%
Puts: -37.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:05am) 0.56
Prior (08/20) 1.12
Current vs Prior -49.99%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -47.16%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:05am) 1,287,560
Calls: 655,256 (51%)
Puts: 632,304 (49%)
Prior (08/20) 1,352,353
Calls: 689,038 (51%)
Puts: 663,315 (49%)
Current vs Prior -4.79%
Prior 7-Day Total 6,402,607
Calls: 3,252,240 (51%)
Puts: 3,150,367 (49%)
Prior 7-Day Average 914,658
Calls: 464,605 (51%)
Puts: 450,052 (49%)
Current vs Prior 7-Day Avg +40.77%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.39% | 8.17%11.21% | 15.92%
Prior 8.86% | 10.99%13.42% | 17.55%
Current vs Prior -50.48% | -25.68%-16.51% | -9.31%
Prior 7-Day Avg 7.72% | 10.78%8.98% | 16.72%
Current vs 7-Day Avg -43.15% | -24.22%+24.75% | -4.82%
Prior 7-Day Eod 8.86% | 10.99%14.02% | 17.51%
Current vs 7-Day Eod -50.48% | -25.68%-20.10% | -9.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.00% | 4.45%
Calls: 3.85% | 3.71%
Puts: 12.14% | 5.18%
Prior 3.77% | 4.34%
Calls: 4.96% | 4.03%
Puts: 2.58% | 4.65%
Current vs Prior +112.20% | +2.53%
Prior 7-Day Avg 6.26% | 7.72%
Calls: 5.79% | 6.92%
Puts: 6.74% | 8.52%
Current vs 7-Day Avg +27.71% | -42.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($105.78M) vs puts ($12.88M). Massive premium surge with dollar volume up 2151% vs prior. Dollar volume significantly above 7-day average (91% higher). Unusually high activity with volume up 1254% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 154 of results (avg 5.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2831.6032.00$31.801.3%1.5K0.994.2K
$192.50Aug 2829.1029.50$29.301.4%3350.99766
$240.00Sep 42.662.70$2.681.5%3.3K0.22282
$187.50Aug 2834.0034.75$34.382.2%3341.00542
$195.00Sep 1829.6030.30$29.952.3%640.851.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 1813.0513.40$13.232.6%170.521.5K
$227.50Sep 1814.4514.85$14.652.7%250.55291
$230.00Sep 1815.9516.40$16.172.8%120.5841
$232.50Sep 1817.5018.00$17.752.8%--0.6115
$230.00Sep 1114.4014.85$14.633.1%140.6029

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.60, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 280.320.34$0.336.1%4000.07926
$237.50Aug 280.430.52$0.4818.8%3400.09373
$235.00Aug 280.700.75$0.736.8%1.0K0.13727
$260.00Sep 40.570.65$0.6113.1%780.0677
$255.00Sep 40.820.99$0.9118.7%260.09316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 280.110.13$0.1216.7%1.4K0.031.2K
$197.50Aug 280.070.08$0.0812.5%2340.022.1K
$210.00Aug 280.630.71$0.6711.9%1.4K0.13337
$195.00Sep 40.750.90$0.8318.1%1620.08323
$177.50Sep 180.590.72$0.6619.7%570.05737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Sep 440.4545.40$42.9311.5%21.004
$180.00Sep 441.4043.00$42.203.8%151.00130
$182.50Sep 436.9540.35$38.658.8%51.0049
$177.50Aug 2842.9044.80$43.854.3%211.0038
$180.00Aug 2841.0042.70$41.854.1%1381.00941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2827.4530.05$28.759.0%11.00--
$260.00Aug 2836.9541.35$39.1511.2%41.00--
$240.00Aug 2818.0022.70$20.3523.1%20.9223
$260.00Sep 1138.3543.35$40.8512.2%--0.8930
$250.00Sep 428.8032.95$30.8813.4%--0.8865

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 81.4K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 285.105.30$5.203.8%6.3K0.572.8K
$200.00Aug 2821.6522.35$22.003.2%4.5K0.975.2K
$230.00Aug 281.481.54$1.514.0%4.3K0.241.4K
$222.50Aug 283.904.00$3.952.5%3.6K0.481.1K
$240.00Sep 42.662.70$2.681.5%3.3K0.22282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 280.110.13$0.1216.7%1.4K0.031.2K
$210.00Aug 280.630.71$0.6711.9%1.4K0.13337
$215.00Aug 281.511.67$1.5910.1%1.2K0.25301
$205.00Aug 280.230.30$0.2725.9%1.1K0.06494
$185.00Aug 280.020.03$0.0333.3%8420.012.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 53.6%, max 62.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Oct 981.4%50.2%62.2%6.3K2.8K
$215.00Aug 28Oct 281.5%50.4%61.8%3.0K2.2K
$225.00Aug 28Oct 982.8%51.7%60.3%3.1K1.7K
$230.00Aug 28Oct 984.7%53.1%59.5%4.4K1.4K
$232.50Aug 28Sep 1885.3%54.8%55.6%521536
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 28Oct 281.5%50.4%61.8%1.2K307
$225.00Aug 28Oct 283.1%52.3%58.8%62297
$232.50Aug 28Sep 1885.1%54.8%55.3%220
$220.00Aug 28Sep 2581.1%52.5%54.4%465342
$230.00Aug 28Oct 284.7%55.3%53.0%665

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.77, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Oct 9$11.33$8.67$11.3374%0.77$211.33
$177.50$180.00Sep 4$0.73$1.77$0.73100%2.42$178.23
$177.50$180.00Sep 18$0.88$1.62$0.8895%1.84$178.38
$185.00$190.00Oct 2$2.87$2.13$2.8787%0.74$187.87
$200.00$205.00Oct 2$2.33$2.67$2.3376%1.15$202.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$232.50Aug 28$0.55$1.95$0.5587%3.55$234.45
$222.50$220.00Aug 28$1.15$1.35$1.1552%1.17$221.35
$187.50$185.00Sep 11$0.13$2.37$0.137%18.23$187.37
$190.00$185.00Sep 25$0.54$4.46$0.5414%8.26$189.46
$227.50$225.00Aug 28$1.65$0.85$1.6569%0.52$225.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.43, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$255.00Oct 9$1.93$1.93$3.0773%0.63$251.93
$260.00$265.00Oct 2$1.05$1.05$3.9581%0.27$261.05
$230.00$240.00Oct 9$4.17$4.17$5.8355%0.72$234.17
$260.00$265.00Sep 25$0.81$0.81$4.1984%0.19$260.81
$240.00$245.00Oct 2$1.62$1.62$3.3866%0.48$241.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$3.00$3.00$7.0074%0.43$197.00
$205.00$200.00Oct 9$2.30$2.30$2.7069%0.85$202.70
$205.00$200.00Oct 2$1.78$1.78$3.2271%0.55$203.22
$185.00$180.00Oct 2$0.93$0.93$4.0787%0.23$184.07
$195.00$190.00Sep 25$1.07$1.07$3.9382%0.27$193.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.04, cheapest $3.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 28Sep 4$3.9183.5%63.6%
$222.50Aug 28Sep 4$4.2083.3%64.0%
$217.50Aug 28Sep 4$4.0280.9%62.4%
$220.00Aug 28Sep 4$4.2381.4%62.8%
$225.00Aug 28Sep 4$4.1982.8%64.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 28Sep 4$3.8083.7%63.7%
$222.50Aug 28Sep 4$4.1583.6%64.1%
$217.50Aug 28Sep 4$3.9680.9%62.4%
$220.00Aug 28Sep 4$4.0581.1%62.7%
$225.00Aug 28Sep 4$3.9283.1%64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.82% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 28$3.95$4.53$8.48$214.02$230.983.82%
$220.00Aug 28$5.20$3.38$8.58$211.42$228.583.87%
$217.50Aug 28$6.73$2.34$9.07$208.43$226.574.09%
$225.00Aug 28$2.94$6.13$9.07$215.93$234.074.09%
$227.50Aug 28$2.14$7.78$9.92$217.58$237.424.47%
$215.00Aug 28$8.48$1.59$10.07$204.93$225.074.54%
$230.00Aug 28$1.51$9.57$11.08$218.92$241.085.00%
$212.50Aug 28$10.58$1.04$11.62$200.88$224.125.24%
$210.00Aug 28$12.55$0.67$13.22$196.78$223.225.96%
$232.50Aug 28$1.08$13.53$14.61$217.89$247.116.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.79% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Aug 28$1.08$0.67$1.75$208.25$234.25
$232.50$212.50Aug 28$1.08$1.04$2.12$210.38$234.62
$230.00$210.00Aug 28$1.51$0.67$2.18$207.82$232.18
$230.00$212.50Aug 28$1.51$1.04$2.55$209.95$232.55
$232.50$215.00Aug 28$1.08$1.59$2.67$212.33$235.17
$230.00$215.00Aug 28$1.51$1.59$3.10$211.90$233.10
$227.50$210.00Aug 28$2.14$0.67$2.81$207.19$230.31
$227.50$212.50Aug 28$2.14$1.04$3.18$209.32$230.68
$227.50$215.00Aug 28$2.14$1.59$3.73$211.27$231.23
$232.50$217.50Aug 28$1.08$2.34$3.42$214.08$235.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 5.49, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205250/255Oct 9$4.23$0.7742%5.49$200.77$254.23
200/205260/265Oct 2$2.83$2.1752%1.30$202.17$262.83
180/185260/265Oct 2$1.98$3.0269%0.66$183.02$261.98
200/205240/245Oct 2$3.40$1.6037%2.13$201.60$243.40
180/185240/245Oct 2$2.55$2.4554%1.04$182.45$242.55
190/195260/265Sep 25$1.88$3.1266%0.60$193.12$261.88
195/200260/265Oct 2$2.30$2.7057%0.85$197.70$262.30
195/200260/265Sep 25$2.09$2.9161%0.72$197.91$262.09
205/210260/265Sep 25$2.59$2.4151%1.07$207.41$262.59
190/195260/265Oct 2$2.05$2.9562%0.69$192.95$262.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Oct 2$0.09$4.9111%54.56
$220.00$225.00$230.00Sep 11$0.22$4.7815%21.73
$235.00$240.00$245.00Oct 2$0.11$4.8910%44.45
$240.00$245.00$250.00Sep 25$0.10$4.909%49.00
$235.00$240.00$245.00Sep 11$0.18$4.8212%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Sep 25$0.09$4.9112%54.56
$205.00$210.00$215.00Sep 25$0.11$4.8911%44.45
$222.50$225.00$227.50Aug 28$0.05$2.4517%49.00
$217.50$220.00$222.50Aug 28$0.11$2.3918%21.73
$205.00$210.00$215.00Oct 2$0.21$4.7911%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.52, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Oct 9-$5.44$14.56
$240.00$242.501:2Aug 28-$0.05$2.45
$250.00$252.501:2Aug 28-$0.01$2.49
$245.00$247.501:2Aug 28-$0.04$2.46
$235.00$237.501:2Aug 28-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$235.001:2Sep 11-$0.52$19.48
$200.00$190.001:2Oct 9-$0.85$9.15
$207.50$205.001:2Aug 28-$0.11$2.39
$212.50$210.001:2Aug 28-$0.30$2.20
$210.00$207.501:2Aug 28-$0.19$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.96%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 2$11.000.443.7%4.96%8.67%12112
$230.00Oct 9$9.900.453.7%4.46%8.18%115--
$230.00Sep 25$9.950.443.7%4.49%8.20%4858
$235.00Sep 25$8.100.396.0%3.65%9.62%3551
$235.00Oct 2$7.800.406.0%3.52%9.48%275
$240.00Oct 9$6.650.358.2%3.00%11.22%6--
$225.00Sep 25$11.400.501.5%5.14%6.60%35158
$225.00Oct 9$11.100.501.5%5.01%6.46%6--
$225.00Oct 2$11.000.491.5%4.96%6.42%12133
$240.00Sep 25$6.500.338.2%2.93%11.15%8885

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 74,387
Total Puts 41,735
Put/Call Ratio 0.56
Net Difference 32,652

Prior's Put/Call Breakdown

Total Calls 4,043
Total Puts 4,536
Put/Call Ratio 1.12
Net Difference -493

Prior 7-Day Put/Call Summary

Total Calls 169,771
Total Puts 159,077
Average Put/Call Ratio 1.06
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All